Stockscreener 앱 받기
11.88
0.59%
-0.07
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $11.95 | $11.86 | $0.089 | 32,397.0 | -0.59% |
| 2025-05-05 | $12.02 | $11.89 | $0.1299 | 103,101.0 | -0.33% |
| 2025-05-02 | $11.99 | $11.87 | $0.1203 | 70,577.0 | +0.33% |
| 2025-05-01 | $11.95 | $11.88 | $0.07 | 66,959.0 | +0.17% |
| 2025-04-30 | $11.93 | $11.67 | $0.26 | 132,125.0 | +0.59% |
| 2025-04-29 | $11.88 | $11.73 | $0.15 | 55,085.0 | +0.59% |
| 2025-04-28 | $11.81 | $11.75 | $0.06 | 22,613.0 | -0.08% |
| 2025-04-25 | $11.83 | $11.71 | $0.1199 | 40,377.0 | +0.34% |
| 2025-04-24 | $11.89 | $11.61 | $0.28 | 181,360.0 | +0.94% |
| 2025-04-23 | $11.73 | $11.59 | $0.145 | 75,512.0 | +1.30% |
| 2025-04-22 | $11.58 | $11.44 | $0.1394 | 62,513.0 | +0.52% |
| 2025-04-21 | $11.51 | $11.41 | $0.10 | 33,895.0 | -0.35% |
| 2025-04-17 | $11.62 | $11.47 | $0.1485 | 64,559.0 | -0.09% |
| 2025-04-16 | $11.62 | $11.42 | $0.20 | 169,067.0 | -0.69% |
| 2025-04-15 | $11.60 | $11.40 | $0.20 | 193,395.0 | +0.17% |
| 2025-04-14 | $11.59 | $11.41 | $0.18 | 131,845.0 | +0.70% |
| 2025-04-11 | $11.48 | $11.21 | $0.269 | 141,004.0 | +1.87% |
| 2025-04-10 | $11.36 | $11.03 | $0.33 | 195,178.0 | -1.66% |
| 2025-04-09 | $11.48 | $10.83 | $0.6578 | 211,670.0 | +5.43% |
| 2025-04-08 | $11.16 | $10.86 | $0.3047 | 326,741.0 | +1.31% |
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Senior Floating Rate Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Senior Floating Rate Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $12.02 | $11.86 | $0.16 | 273,034.0 | -0.42% |
| 2025-04 | $12.20 | $10.40 | $1.80 | 3,215,306.0 | -2.61% |
| 2025-03 | $12.96 | $12.15 | $0.81 | 1,712,417.0 | -5.19% |
| 2025-02 | $13.27 | $12.86 | $0.41 | 1,355,633.0 | -2.93% |
| 2025-01 | $13.38 | $12.79 | $0.5865 | 1,720,786.0 | +3.98% |
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.13 | $12.76 | $0.37 | 1,257,024.0 | -0.46% |
| 2024-11 | $13.02 | $12.70 | $0.32 | 1,268,637.0 | +1.80% |
| 2024-10 | $12.87 | $12.50 | $0.37 | 1,843,485.0 | +0.16% |
| 2024-09 | $12.85 | $12.51 | $0.34 | 1,641,762.0 | -0.16% |
| 2024-08 | $13.21 | $12.32 | $0.8893 | 2,270,567.0 | -2.89% |
| 2024-07 | $13.32 | $13.02 | $0.2999 | 1,776,325.0 | +0.54% |
| 2024-06 | $13.26 | $12.98 | $0.28 | 1,532,518.0 | -0.46% |
| 2024-05 | $13.40 | $12.93 | $0.47 | 2,389,679.0 | +0.46% |
| 2024-04 | $13.23 | $12.84 | $0.39 | 2,106,389.0 | +0.38% |
| 2024-03 | $13.23 | $12.78 | $0.45 | 2,050,341.0 | +0.39% |
| 2024-02 | $13.27 | $12.83 | $0.439 | 1,570,042.0 | -1.52% |
| 2024-01 | $13.29 | $12.55 | $0.735 | 1,934,409.0 | +4.11% |
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.85 | $12.32 | $0.5259 | 2,252,980.0 | +2.43% |
| 2023-11 | $12.47 | $11.67 | $0.8002 | 2,036,690.0 | +6.19% |
| 2023-10 | $12.36 | $11.34 | $1.02 | 1,987,417.0 | -3.88% |
| 2023-09 | $12.34 | $12.02 | $0.32 | 1,313,619.0 | +0.75% |
| 2023-08 | $12.23 | $11.96 | $0.275 | 1,299,912.0 | -1.23% |
| 2023-07 | $12.21 | $11.73 | $0.48 | 1,477,601.0 | +3.57% |
| 2023-06 | $11.95 | $11.14 | $0.8133 | 1,630,233.0 | +5.10% |
| 2023-05 | $11.57 | $10.95 | $0.62 | 1,129,494.0 | -3.07% |
| 2023-04 | $11.58 | $11.08 | $0.50 | 1,337,244.0 | +1.80% |
| 2023-03 | $12.09 | $11.07 | $1.02 | 1,568,055.0 | -5.11% |
| 2023-02 | $12.23 | $11.70 | $0.53 | 1,400,043.0 | +1.36% |
| 2023-01 | $11.88 | $10.92 | $0.9584 | 1,450,425.0 | +7.68% |
0.53%
0.25%
자본화:
|
볼륨(24시간):